Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	72.23	72.23	71.02	71.70	168,285	-0.78(-1.07%)
Nov 29, 2023	71.47	73.05	71.27	72.47	287,456	+2.00(+2.83%)
Nov 28, 2023	70.88	71.26	70.38	70.47	171,450	-0.30(-0.42%)
Nov 27, 2023	70.99	71.34	70.67	70.77	126,117	-0.67(-0.94%)
Nov 24, 2023	71.26	71.49	70.93	71.45	42,934	+0.15(+0.21%)
Nov 22, 2023	71.57	72.53	70.80	71.30	114,717	+0.47(+0.66%)
Nov 21, 2023	70.92	71.43	70.60	70.83	94,210	-0.46(-0.64%)
Nov 20, 2023	71.09	71.38	70.63	71.29	160,343	-0.15(-0.21%)
Nov 17, 2023	71.97	72.66	71.32	71.44	265,838	-0.02(-0.03%)
Nov 16, 2023	72.21	72.37	71.05	71.46	157,793	-0.31(-0.43%)
Nov 15, 2023	72.56	73.54	71.52	71.76	202,062	-1.23(-1.68%)
Nov 14, 2023	71.33	73.41	71.15	72.99	477,333	+5.06(+7.45%)
Nov 13, 2023	68.11	68.55	67.61	67.93	172,761	-0.63(-0.92%)
Nov 10, 2023	67.56	68.85	67.21	68.56	297,045	+1.25(+1.85%)
Nov 09, 2023	68.62	69.00	66.86	67.31	151,129	-1.07(-1.56%)
Nov 08, 2023	68.42	69.09	68.09	68.38	148,981	+0.15(+0.22%)
Nov 07, 2023	67.68	68.72	67.68	68.24	134,262	+0.45(+0.66%)
Nov 06, 2023	69.19	69.21	67.48	67.79	277,773	-1.40(-2.02%)
Nov 03, 2023	67.98	69.55	67.98	69.19	343,880	+3.24(+4.91%)
Nov 02, 2023	63.49	66.17	62.66	65.95	581,736	+3.86(+6.22%)
Nov 01, 2023	60.79	62.61	60.33	62.08	598,925	+1.16(+1.90%)
Oct 31, 2023	60.92	61.92	60.81	60.92	225,194	+0.02(+0.03%)
Oct 30, 2023	61.08	61.42	59.97	60.91	182,889	+0.62(+1.04%)
Oct 27, 2023	60.71	61.11	59.89	60.28	269,761	-0.56(-0.93%)
Oct 26, 2023	61.61	62.35	59.13	60.85	433,387	+3.35(+5.82%)
Oct 25, 2023	58.62	58.62	57.47	57.50	197,623	-1.46(-2.47%)
Oct 24, 2023	59.28	59.85	58.67	58.95	154,719	-0.08(-0.13%)
Oct 23, 2023	58.07	59.95	58.07	59.03	148,523	+0.91(+1.57%)
Oct 20, 2023	59.25	59.37	58.07	58.12	178,272	-0.82(-1.40%)
Oct 19, 2023	60.14	60.30	58.78	58.94	194,055	-1.18(-1.96%)
Oct 18, 2023	60.39	61.04	59.24	60.12	135,806	-1.15(-1.88%)
Oct 17, 2023	60.78	62.51	60.78	61.27	183,740	-0.27(-0.43%)
Oct 16, 2023	61.74	62.05	60.98	61.54	188,907	+0.41(+0.66%)
Oct 13, 2023	61.30	61.65	60.81	61.13	176,156	+0.16(+0.26%)
Oct 12, 2023	63.38	63.38	59.84	60.97	208,611	-2.79(-4.38%)
Oct 11, 2023	63.61	64.42	62.61	63.77	133,057	+0.04(+0.06%)
Oct 10, 2023	62.74	64.46	62.74	63.73	135,741	+1.10(+1.76%)
Oct 09, 2023	61.30	62.79	60.67	62.63	127,433	+1.01(+1.64%)
Oct 06, 2023	60.80	61.95	60.28	61.62	213,499	-0.01(-0.02%)
Oct 05, 2023	62.17	62.97	61.28	61.63	228,254	-0.71(-1.14%)
Oct 04, 2023	62.91	63.42	62.08	62.34	376,504	-0.32(-0.51%)
Oct 03, 2023	64.49	64.71	62.08	62.66	248,268	-2.62(-4.01%)
Oct 02, 2023	65.62	66.70	64.59	65.27	202,490	-0.88(-1.33%)
Sep 29, 2023	67.36	67.66	65.63	66.16	153,339	-0.71(-1.07%)
Sep 28, 2023	65.75	67.21	65.75	66.87	246,446	+1.22(+1.86%)
Sep 27, 2023	65.14	66.35	65.14	65.65	264,225	+0.86(+1.33%)
Sep 26, 2023	65.66	66.27	64.56	64.79	148,947	-1.26(-1.90%)
Sep 25, 2023	65.94	66.50	65.65	66.05	131,058	-0.33(-0.49%)
Sep 22, 2023	66.30	66.74	65.49	66.37	131,714	+0.57(+0.87%)
Sep 21, 2023	66.43	66.92	65.20	65.80	228,444	-1.81(-2.68%)
Sep 20, 2023	70.25	70.73	67.58	67.61	156,983	-2.08(-2.98%)
Sep 19, 2023	68.62	69.82	68.13	69.69	186,782	+0.64(+0.93%)
Sep 18, 2023	69.31	69.88	68.75	69.05	241,541	+0.07(+0.10%)
Sep 15, 2023	69.89	69.89	67.91	68.98	823,658	-1.70(-2.41%)
Sep 14, 2023	70.14	70.75	69.43	70.68	166,729	+1.44(+2.07%)
Sep 13, 2023	70.29	70.52	68.71	69.25	169,013	-0.82(-1.17%)
Sep 12, 2023	71.63	72.08	69.59	70.07	107,974	-1.54(-2.14%)
Sep 11, 2023	71.75	73.14	71.51	71.60	107,921	+0.33(+0.46%)
Sep 08, 2023	71.70	72.53	71.22	71.28	123,593	-0.80(-1.11%)
Sep 07, 2023	70.78	72.46	70.31	72.08	181,067	+1.03(+1.45%)
Sep 06, 2023	69.74	71.22	69.74	71.05	179,980	+1.59(+2.28%)
Sep 05, 2023	74.26	74.27	69.44	69.46	274,981	-5.85(-7.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.